918.50
-3.5(-0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 919.38 | 918.5 | 918.5 | 921 | 916.75 | 13,253 |
| December 23, 2025 | 919.75 | 922 | 922 | 923.93 | 919 | 51,639 |
| December 22, 2025 | 922.25 | 922 | 922 | 924.5 | 918 | 48,923 |
| December 19, 2025 | 917.75 | 926.25 | 926.25 | 927.41 | 911 | 31,402 |
| December 18, 2025 | 916.75 | 922.25 | 922.25 | 922.75 | 913 | 41,839 |
| December 17, 2025 | 922.25 | 920.75 | 920.75 | 924.25 | 919.25 | 53,081 |
| December 16, 2025 | 931.5 | 914 | 914 | 933.5 | 914 | 93,268 |
| December 15, 2025 | 922.5 | 926.75 | 926.75 | 927.43 | 919.5 | 202,364 |
| December 12, 2025 | 918.14 | 920.5 | 920.5 | 922.33 | 915.5 | 114,633 |
| December 11, 2025 | 907.5 | 915.5 | 915.5 | 916.68 | 906.25 | 66,423 |
| December 10, 2025 | 900.25 | 902.75 | 902.75 | 904.25 | 896.5 | 36,720 |
| December 09, 2025 | 906.5 | 906.25 | 906.25 | 913.25 | 900.75 | 75,401 |
| December 08, 2025 | 919.75 | 909.75 | 909.75 | 919.75 | 909.26 | 39,195 |
| December 05, 2025 | 919.75 | 920 | 920 | 923 | 917.65 | 56,697 |
| December 04, 2025 | 926.99 | 918.5 | 918.5 | 933.5 | 918.22 | 47,048 |
| December 03, 2025 | 931.25 | 929 | 929 | 934.25 | 926.25 | 50,474 |
| December 02, 2025 | 940.25 | 937.38 | 937.38 | 942.25 | 933.5 | 45,366 |
| December 01, 2025 | 949 | 943 | 943 | 951.25 | 941.76 | 129,561 |
| November 28, 2025 | 960.75 | 948.25 | 948.25 | 960.75 | 947.95 | 107,600 |
| November 27, 2025 | 961 | 953.25 | 953.25 | 961 | 952 | 123,641 |
| November 26, 2025 | 969.5 | 956.38 | 956.38 | 969.5 | 956.11 | 125,889 |
| November 25, 2025 | 937.5 | 956 | 956 | 957.25 | 937.5 | 506,087 |
| November 24, 2025 | 944.75 | 949.5 | 949.5 | 952.5 | 938.5 | 192,411 |
| November 21, 2025 | 925.75 | 939 | 939 | 939.75 | 923.5 | 107,879 |
| November 20, 2025 | 931.55 | 929.5 | 929.5 | 950 | 928.51 | 41,410 |
| November 19, 2025 | 927.5 | 927.75 | 927.75 | 931.49 | 926.25 | 49,700 |
| November 18, 2025 | 918.5 | 924.5 | 924.5 | 924.5 | 917.5 | 73,708 |
| November 17, 2025 | 920.75 | 925.63 | 925.63 | 925.75 | 916 | 109,847 |
| November 14, 2025 | 925.5 | 923.38 | 923.38 | 929.75 | 917 | 150,336 |
| November 13, 2025 | 928.5 | 932.13 | 932.13 | 935.5 | 922 | 322,368 |
| November 12, 2025 | 921.5 | 926 | 926 | 928.75 | 910.5 | 121,703 |
| November 11, 2025 | 896.25 | 904.5 | 904.5 | 904.74 | 893.5 | 57,416 |
| November 10, 2025 | 883.75 | 887 | 887 | 892.85 | 882 | 113,352 |
| November 07, 2025 | 888.25 | 882.25 | 882.25 | 889 | 877.03 | 89,968 |
| November 06, 2025 | 889.89 | 886 | 886 | 891.25 | 884.75 | 56,269 |
| November 05, 2025 | 888.5 | 887.25 | 887.25 | 892.47 | 886 | 164,095 |
| November 04, 2025 | 875 | 887.75 | 887.75 | 890.5 | 873.75 | 44,230 |
| November 03, 2025 | 879 | 871.25 | 871.25 | 879.25 | 869.51 | 73,924 |
| October 31, 2025 | 872 | 874.88 | 874.88 | 877.25 | 869.7 | 250,128 |
| October 30, 2025 | 878.5 | 882.13 | 882.13 | 883 | 870 | 143,933 |
| October 29, 2025 | 877.46 | 875.63 | 875.63 | 880.5 | 871.5 | 51,070 |
| October 28, 2025 | 874.25 | 875.88 | 875.88 | 882.75 | 873.5 | 102,055 |
| October 27, 2025 | 877.75 | 872.75 | 872.75 | 880.5 | 869.52 | 32,518 |
| October 24, 2025 | 876.25 | 879.63 | 879.63 | 880 | 873 | 49,290 |
| October 23, 2025 | 871.5 | 872.75 | 872.75 | 876 | 869.49 | 36,281 |
| October 22, 2025 | 874.44 | 875 | 875 | 876.5 | 872.17 | 144,024 |
| October 21, 2025 | 863.5 | 866.5 | 866.5 | 868.5 | 859.75 | 54,984 |
| October 20, 2025 | 853 | 858.13 | 858.13 | 859.5 | 851.75 | 37,157 |
| October 17, 2025 | 838.15 | 849.38 | 849.38 | 849.38 | 835 | 40,739 |
| October 16, 2025 | 849 | 850.88 | 850.88 | 854.49 | 846.5 | 36,610 |
| October 15, 2025 | 852.85 | 850.13 | 850.13 | 855.99 | 849.09 | 247,699 |
| October 14, 2025 | 850 | 850.13 | 850.13 | 852.75 | 848.25 | 67,075 |
| October 13, 2025 | 852.5 | 855.5 | 855.5 | 855.5 | 846 | 502,286 |
| October 10, 2025 | 864.5 | 857.75 | 857.75 | 870.5 | 857.75 | 211,698 |
| October 09, 2025 | 863 | 867.25 | 867.25 | 868.39 | 862.75 | 171,615 |
| October 08, 2025 | 860.75 | 860.88 | 860.88 | 863.5 | 856.26 | 84,320 |
| October 07, 2025 | 854.75 | 856.5 | 856.5 | 857.75 | 852.5 | 88,327 |
| October 06, 2025 | 862.75 | 856.5 | 856.5 | 863.75 | 856.29 | 269,962 |
| October 03, 2025 | 852.58 | 859.25 | 859.25 | 866.33 | 849.5 | 83,875 |
| October 02, 2025 | 854.75 | 849.75 | 849.75 | 854.75 | 845.25 | 122,113 |